Skyworks Solutions, Inc. (BIT:1SWKS)
Italy · Delayed Price · Currency is EUR 58.00
0.00 (0.00%)
Last updated: Aug 11, 2025
Skyworks Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | - | - |
| Aug 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | - | - |
| Aug 7, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | - | - |
| Aug 6, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | - | - |
| Aug 5, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | - | - |
| Aug 4, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | - | - |
| Aug 1, 2025 | 59.04 | 59.04 | 58.00 | 58.00 | - | -5.71% | 4 |
| Jul 31, 2025 | 61.51 | 61.51 | 61.51 | 61.51 | - | - | - |
| Jul 30, 2025 | 61.51 | 61.51 | 61.51 | 61.51 | - | - | - |
| Jul 29, 2025 | 61.51 | 61.51 | 61.51 | 61.51 | - | - | - |
| Jul 28, 2025 | 61.51 | 61.51 | 61.51 | 61.51 | - | - | - |
| Jul 25, 2025 | 61.51 | 61.51 | 61.51 | 61.51 | - | - | - |
| Jul 24, 2025 | 61.51 | 61.51 | 61.51 | 61.51 | - | - | - |
| Jul 23, 2025 | 62.50 | 62.50 | 61.51 | 61.51 | - | -6.26% | 15 |
| Jul 22, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | - | - | - |
| Jul 21, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | - | - | - |
| Jul 18, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | - | - | - |
| Jul 17, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | - | - | - |
| Jul 16, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | - | - | - |
| Jul 15, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | - | - | - |
| Jul 14, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | - | - | - |
| Jul 11, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | - | - | - |
| Jul 10, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | - | - | - |
| Jul 9, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | - | - | - |
| Jul 8, 2025 | 65.62 | 65.62 | 65.62 | 65.62 | - | - | - |
| Jul 7, 2025 | 65.52 | 65.62 | 65.52 | 65.62 | - | 2.32% | 6 |
| Jul 4, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | - | - |
| Jul 3, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | - | - |
| Jul 2, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | - | - |
| Jul 1, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | - | - |
| Jun 30, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | - | - |
| Jun 27, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | - | - |
| Jun 26, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | - | - |
| Jun 25, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | - | - |
| Jun 24, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | - | - |
| Jun 23, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | - | - |
| Jun 20, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | - | - |
| Jun 19, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | - | - |
| Jun 18, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | - | - |
| Jun 17, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | - | - |
| Jun 16, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | - | - |
| Jun 13, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | - | - |
| Jun 12, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | - | - |
| Jun 11, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | - | - |
| Jun 10, 2025 | 64.13 | 64.13 | 64.13 | 64.13 | - | - | - |
| Jun 9, 2025 | 62.96 | 64.13 | 62.96 | 64.13 | - | 4.09% | 16 |
| Jun 6, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | - | - | - |
| Jun 5, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | - | - | - |
| Jun 4, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | - | - | - |
| Jun 3, 2025 | 61.61 | 61.61 | 61.61 | 61.61 | - | - | - |